unix
int64 1.53B
1.69B
| date
stringlengths 18
19
| symbol
stringclasses 1
value | open
float64 3.14k
68.6k
| high
float64 3.16k
69k
| low
float64 3.12k
68.4k
| close
float64 3.14k
68.6k
| Volume BTC
float64 0
68.6M
| Volume USD
float64 0
258M
|
|---|---|---|---|---|---|---|---|---|
1,683,014,400 | 2023-05-02 8:00:00 | BTC/USD | 28,056 | 28,125 | 28,020 | 28,030 | 71.097103 | 1,992,851.802 |
1,683,010,800 | 2023-05-02 7:00:00 | BTC/USD | 27,995 | 28,142 | 27,989 | 28,061 | 76.768333 | 2,154,196.196 |
1,683,007,200 | 2023-05-02 6:00:00 | BTC/USD | 27,992 | 28,014 | 27,968 | 27,997 | 19.634642 | 549,711.0796 |
1,683,003,600 | 2023-05-02 5:00:00 | BTC/USD | 27,920 | 27,997 | 27,876 | 27,996 | 48.166965 | 1,348,482.35 |
1,683,000,000 | 2023-05-02 4:00:00 | BTC/USD | 28,024 | 28,029 | 27,921 | 27,922 | 59.342744 | 1,656,968.094 |
1,682,996,400 | 2023-05-02 3:00:00 | BTC/USD | 28,006 | 28,030 | 27,919 | 28,020 | 23.794817 | 666,730.7597 |
1,682,992,800 | 2023-05-02 2:00:00 | BTC/USD | 27,941 | 28,030 | 27,933 | 28,007 | 8.377086 | 234,617.0456 |
1,682,989,200 | 2023-05-02 1:00:00 | BTC/USD | 28,060 | 28,089 | 27,929 | 27,931 | 10.504923 | 293,413.0068 |
1,682,985,600 | 2023-05-02 0:00:00 | BTC/USD | 28,079 | 28,141 | 27,983 | 28,058 | 7.505254 | 210,582.4277 |
1,682,982,000 | 2023-05-01 23:00:00 | BTC/USD | 28,014 | 28,145 | 28,014 | 28,079 | 19.598276 | 550,299.9935 |
1,682,978,400 | 2023-05-01 22:00:00 | BTC/USD | 27,995 | 28,138 | 27,954 | 28,027 | 121.633493 | 3,409,021.903 |
1,682,974,800 | 2023-05-01 21:00:00 | BTC/USD | 27,682 | 28,101 | 27,682 | 27,990 | 65.845697 | 1,843,021.052 |
1,682,971,200 | 2023-05-01 20:00:00 | BTC/USD | 27,809 | 27,912 | 27,666 | 27,696 | 150.52898 | 4,169,050.633 |
1,682,967,600 | 2023-05-01 19:00:00 | BTC/USD | 28,181 | 28,181 | 27,783 | 27,821 | 421.749257 | 11,733,486.08 |
1,682,964,000 | 2023-05-01 18:00:00 | BTC/USD | 28,279 | 28,290 | 28,077 | 28,176 | 110.612852 | 3,116,627.714 |
1,682,960,400 | 2023-05-01 17:00:00 | BTC/USD | 28,351 | 28,394 | 28,170 | 28,280 | 31.170113 | 881,490.8081 |
1,682,956,800 | 2023-05-01 16:00:00 | BTC/USD | 28,182 | 28,368 | 28,023 | 28,352 | 317.449281 | 9,000,322.009 |
1,682,953,200 | 2023-05-01 15:00:00 | BTC/USD | 28,471 | 28,488 | 28,084 | 28,166 | 212.318424 | 5,980,160.73 |
1,682,949,600 | 2023-05-01 14:00:00 | BTC/USD | 28,458 | 28,576 | 28,317 | 28,471 | 183.689493 | 5,229,823.548 |
1,682,946,000 | 2023-05-01 13:00:00 | BTC/USD | 28,606 | 28,631 | 28,454 | 28,457 | 83.91931 | 2,388,091.809 |
1,682,942,400 | 2023-05-01 12:00:00 | BTC/USD | 28,528 | 28,612 | 28,455 | 28,591 | 73.153755 | 2,091,539.023 |
1,682,938,800 | 2023-05-01 11:00:00 | BTC/USD | 28,557 | 28,589 | 28,518 | 28,524 | 16.448263 | 469,170.2632 |
1,682,935,200 | 2023-05-01 10:00:00 | BTC/USD | 28,529 | 28,573 | 28,498 | 28,558 | 45.159751 | 1,289,672.173 |
1,682,931,600 | 2023-05-01 9:00:00 | BTC/USD | 28,578 | 28,669 | 28,507 | 28,529 | 55.785572 | 1,591,506.589 |
1,682,928,000 | 2023-05-01 8:00:00 | BTC/USD | 28,637 | 28,641 | 28,554 | 28,587 | 76.149257 | 2,176,878.823 |
1,682,924,400 | 2023-05-01 7:00:00 | BTC/USD | 28,598 | 28,715 | 28,593 | 28,633 | 57.766232 | 1,654,020.527 |
1,682,920,800 | 2023-05-01 6:00:00 | BTC/USD | 28,494 | 28,603 | 28,463 | 28,603 | 65.465847 | 1,872,519.618 |
1,682,917,200 | 2023-05-01 5:00:00 | BTC/USD | 28,560 | 28,642 | 28,289 | 28,495 | 168.329343 | 4,796,544.63 |
1,682,913,600 | 2023-05-01 4:00:00 | BTC/USD | 28,564 | 28,594 | 28,500 | 28,563 | 45.316427 | 1,294,373.115 |
1,682,910,000 | 2023-05-01 3:00:00 | BTC/USD | 28,563 | 28,605 | 28,458 | 28,573 | 80.156177 | 2,290,302.449 |
1,682,906,400 | 2023-05-01 2:00:00 | BTC/USD | 28,515 | 28,684 | 28,439 | 28,561 | 114.594992 | 3,272,947.574 |
1,682,902,800 | 2023-05-01 1:00:00 | BTC/USD | 29,320 | 29,325 | 28,434 | 28,543 | 318.45349 | 9,089,617.957 |
1,682,899,200 | 2023-05-01 0:00:00 | BTC/USD | 29,254 | 29,344 | 29,232 | 29,320 | 78.568549 | 2,303,629.871 |
1,682,895,600 | 2023-04-30 23:00:00 | BTC/USD | 29,391 | 29,434 | 29,195 | 29,235 | 15.069977 | 440,570.7636 |
1,682,892,000 | 2023-04-30 22:00:00 | BTC/USD | 29,430 | 29,449 | 29,379 | 29,392 | 20.568038 | 604,535.7661 |
1,682,888,400 | 2023-04-30 21:00:00 | BTC/USD | 29,348 | 29,504 | 29,337 | 29,431 | 29.867988 | 879,044.7678 |
1,682,884,800 | 2023-04-30 20:00:00 | BTC/USD | 29,374 | 29,374 | 29,188 | 29,353 | 90.478546 | 2,655,816.751 |
1,682,881,200 | 2023-04-30 19:00:00 | BTC/USD | 29,598 | 29,612 | 29,247 | 29,383 | 76.081764 | 2,235,510.477 |
1,682,877,600 | 2023-04-30 18:00:00 | BTC/USD | 29,660 | 29,689 | 29,543 | 29,589 | 75.377154 | 2,230,334.624 |
1,682,874,000 | 2023-04-30 17:00:00 | BTC/USD | 29,743 | 29,835 | 29,665 | 29,665 | 76.592555 | 2,272,118.154 |
1,682,870,400 | 2023-04-30 16:00:00 | BTC/USD | 29,694 | 29,875 | 29,650 | 29,727 | 151.756556 | 4,511,267.144 |
1,682,866,800 | 2023-04-30 15:00:00 | BTC/USD | 29,415 | 29,961 | 29,415 | 29,672 | 420.869031 | 12,488,025.88 |
1,682,863,200 | 2023-04-30 14:00:00 | BTC/USD | 29,315 | 29,447 | 29,274 | 29,413 | 80.583602 | 2,370,205.479 |
1,682,859,600 | 2023-04-30 13:00:00 | BTC/USD | 29,256 | 29,339 | 29,256 | 29,315 | 36.528529 | 1,070,833.837 |
1,682,856,000 | 2023-04-30 12:00:00 | BTC/USD | 29,218 | 29,268 | 29,208 | 29,258 | 23.685414 | 692,987.8323 |
1,682,852,400 | 2023-04-30 11:00:00 | BTC/USD | 29,242 | 29,261 | 29,182 | 29,220 | 34.484004 | 1,007,622.582 |
1,682,848,800 | 2023-04-30 10:00:00 | BTC/USD | 29,278 | 29,330 | 29,212 | 29,243 | 48.824141 | 1,427,764.359 |
1,682,845,200 | 2023-04-30 9:00:00 | BTC/USD | 29,293 | 29,293 | 29,247 | 29,278 | 35.583464 | 1,041,812.668 |
1,682,841,600 | 2023-04-30 8:00:00 | BTC/USD | 29,292 | 29,356 | 29,265 | 29,291 | 56.876064 | 1,665,956.784 |
1,682,838,000 | 2023-04-30 7:00:00 | BTC/USD | 29,296 | 29,314 | 29,287 | 29,289 | 8.947719 | 262,069.7315 |
1,682,834,400 | 2023-04-30 6:00:00 | BTC/USD | 29,280 | 29,296 | 29,256 | 29,296 | 13.478743 | 394,873.2672 |
1,682,830,800 | 2023-04-30 5:00:00 | BTC/USD | 29,229 | 29,278 | 29,228 | 29,278 | 15.864104 | 464,469.2498 |
1,682,827,200 | 2023-04-30 4:00:00 | BTC/USD | 29,201 | 29,234 | 29,196 | 29,234 | 22.948199 | 670,867.6449 |
1,682,823,600 | 2023-04-30 3:00:00 | BTC/USD | 29,200 | 29,212 | 29,173 | 29,192 | 7.632536 | 222,808.9766 |
1,682,820,000 | 2023-04-30 2:00:00 | BTC/USD | 29,119 | 29,201 | 29,118 | 29,200 | 30.982855 | 904,699.3552 |
1,682,816,400 | 2023-04-30 1:00:00 | BTC/USD | 29,162 | 29,188 | 29,115 | 29,124 | 15.313493 | 445,990.1713 |
1,682,812,800 | 2023-04-30 0:00:00 | BTC/USD | 29,252 | 29,253 | 29,151 | 29,151 | 26.860586 | 783,012.9343 |
1,682,809,200 | 2023-04-29 23:00:00 | BTC/USD | 29,222 | 29,256 | 29,166 | 29,247 | 39.609837 | 1,158,468.909 |
1,682,805,600 | 2023-04-29 22:00:00 | BTC/USD | 29,256 | 29,258 | 29,198 | 29,229 | 23.522333 | 687,534.2751 |
1,682,802,000 | 2023-04-29 21:00:00 | BTC/USD | 29,252 | 29,282 | 29,205 | 29,257 | 10.404558 | 304,406.142 |
1,682,798,400 | 2023-04-29 20:00:00 | BTC/USD | 29,262 | 29,288 | 29,233 | 29,252 | 29.13691 | 852,312.8872 |
1,682,794,800 | 2023-04-29 19:00:00 | BTC/USD | 29,204 | 29,328 | 29,193 | 29,267 | 33.626997 | 984,161.3317 |
1,682,791,200 | 2023-04-29 18:00:00 | BTC/USD | 29,181 | 29,236 | 29,151 | 29,206 | 27.134899 | 792,501.8611 |
1,682,787,600 | 2023-04-29 17:00:00 | BTC/USD | 29,309 | 29,310 | 29,061 | 29,181 | 87.421318 | 2,551,041.478 |
1,682,784,000 | 2023-04-29 16:00:00 | BTC/USD | 29,295 | 29,322 | 29,277 | 29,305 | 10.93386 | 320,416.7559 |
1,682,780,400 | 2023-04-29 15:00:00 | BTC/USD | 29,358 | 29,365 | 29,254 | 29,300 | 39.563179 | 1,159,201.135 |
1,682,776,800 | 2023-04-29 14:00:00 | BTC/USD | 29,407 | 29,412 | 29,348 | 29,360 | 32.209967 | 945,684.6299 |
1,682,773,200 | 2023-04-29 13:00:00 | BTC/USD | 29,308 | 29,409 | 29,306 | 29,399 | 42.71345 | 1,255,732.731 |
1,682,769,600 | 2023-04-29 12:00:00 | BTC/USD | 29,356 | 29,362 | 29,308 | 29,308 | 36.399785 | 1,066,804.891 |
1,682,766,000 | 2023-04-29 11:00:00 | BTC/USD | 29,293 | 29,355 | 29,266 | 29,350 | 63.237717 | 1,856,026.99 |
1,682,762,400 | 2023-04-29 10:00:00 | BTC/USD | 29,327 | 29,339 | 29,268 | 29,292 | 37.119685 | 1,087,309.814 |
1,682,758,800 | 2023-04-29 9:00:00 | BTC/USD | 29,343 | 29,343 | 29,279 | 29,327 | 149.127631 | 4,373,466.033 |
1,682,755,200 | 2023-04-29 8:00:00 | BTC/USD | 29,374 | 29,384 | 29,303 | 29,341 | 18.960325 | 556,314.8991 |
1,682,751,600 | 2023-04-29 7:00:00 | BTC/USD | 29,356 | 29,391 | 29,324 | 29,377 | 34.701435 | 1,019,424.042 |
1,682,748,000 | 2023-04-29 6:00:00 | BTC/USD | 29,391 | 29,405 | 29,317 | 29,352 | 23.320269 | 684,496.5333 |
1,682,744,400 | 2023-04-29 5:00:00 | BTC/USD | 29,401 | 29,447 | 29,379 | 29,383 | 41.199708 | 1,210,571.019 |
1,682,740,800 | 2023-04-29 4:00:00 | BTC/USD | 29,374 | 29,460 | 29,365 | 29,389 | 12.257862 | 360,246.3178 |
1,682,737,200 | 2023-04-29 3:00:00 | BTC/USD | 29,406 | 29,420 | 29,365 | 29,372 | 7.692207 | 225,935.5005 |
1,682,733,600 | 2023-04-29 2:00:00 | BTC/USD | 29,301 | 29,419 | 29,297 | 29,408 | 33.350648 | 980,775.8699 |
1,682,730,000 | 2023-04-29 1:00:00 | BTC/USD | 29,283 | 29,324 | 29,243 | 29,299 | 37.303745 | 1,092,962.43 |
1,682,726,400 | 2023-04-29 0:00:00 | BTC/USD | 29,339 | 29,376 | 29,227 | 29,272 | 61.531287 | 1,801,143.832 |
1,682,722,800 | 2023-04-28 23:00:00 | BTC/USD | 29,371 | 29,414 | 29,300 | 29,333 | 20.135399 | 590,631.6586 |
1,682,719,200 | 2023-04-28 22:00:00 | BTC/USD | 29,353 | 29,454 | 29,343 | 29,368 | 35.441488 | 1,040,845.611 |
1,682,715,600 | 2023-04-28 21:00:00 | BTC/USD | 29,370 | 29,385 | 29,321 | 29,347 | 11.880057 | 348,644.0205 |
1,682,712,000 | 2023-04-28 20:00:00 | BTC/USD | 29,338 | 29,425 | 29,314 | 29,354 | 43.849849 | 1,287,168.475 |
1,682,708,400 | 2023-04-28 19:00:00 | BTC/USD | 29,268 | 29,451 | 29,268 | 29,337 | 231.480743 | 6,790,950.544 |
1,682,704,800 | 2023-04-28 18:00:00 | BTC/USD | 29,250 | 29,269 | 29,131 | 29,262 | 83.25514 | 2,436,211.92 |
1,682,701,200 | 2023-04-28 17:00:00 | BTC/USD | 29,286 | 29,298 | 29,165 | 29,249 | 29.93347 | 875,524.0664 |
1,682,697,600 | 2023-04-28 16:00:00 | BTC/USD | 29,155 | 29,311 | 29,124 | 29,286 | 51.149877 | 1,497,975.286 |
1,682,694,000 | 2023-04-28 15:00:00 | BTC/USD | 29,098 | 29,184 | 28,960 | 29,156 | 194.013801 | 5,656,666.385 |
1,682,690,400 | 2023-04-28 14:00:00 | BTC/USD | 29,038 | 29,312 | 29,019 | 29,098 | 463.852986 | 13,497,194.19 |
1,682,686,800 | 2023-04-28 13:00:00 | BTC/USD | 29,239 | 29,359 | 28,922 | 29,042 | 327.861028 | 9,521,739.979 |
1,682,683,200 | 2023-04-28 12:00:00 | BTC/USD | 29,254 | 29,462 | 29,212 | 29,244 | 185.51638 | 5,425,241.014 |
1,682,679,600 | 2023-04-28 11:00:00 | BTC/USD | 29,275 | 29,337 | 29,215 | 29,255 | 26.571788 | 777,357.6647 |
1,682,676,000 | 2023-04-28 10:00:00 | BTC/USD | 29,209 | 29,360 | 29,189 | 29,275 | 36.016744 | 1,054,390.193 |
1,682,672,400 | 2023-04-28 9:00:00 | BTC/USD | 29,269 | 29,303 | 29,159 | 29,217 | 131.315897 | 3,836,656.552 |
1,682,668,800 | 2023-04-28 8:00:00 | BTC/USD | 29,506 | 29,510 | 29,167 | 29,264 | 169.736086 | 4,967,156.813 |
1,682,665,200 | 2023-04-28 7:00:00 | BTC/USD | 29,476 | 29,536 | 29,452 | 29,504 | 76.517559 | 2,257,574.049 |
1,682,661,600 | 2023-04-28 6:00:00 | BTC/USD | 29,493 | 29,524 | 29,408 | 29,486 | 55.023355 | 1,622,418.643 |
1,682,658,000 | 2023-04-28 5:00:00 | BTC/USD | 29,507 | 29,572 | 29,469 | 29,492 | 32.888545 | 969,948.9629 |